エイチ・ツー・オー リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,827 | 1,856 | 1,821 | 1,856 | +36 | +2% | 480,500 |
| 2016/12/08 | 1,800 | 1,835 | 1,799 | 1,820 | +45 | +2.5% | 559,100 |
| 2016/12/07 | 1,757 | 1,775 | 1,748 | 1,775 | +32 | +1.8% | 373,400 |
| 2016/12/06 | 1,733 | 1,751 | 1,730 | 1,743 | +31 | +1.8% | 464,900 |
| 2016/12/05 | 1,736 | 1,736 | 1,702 | 1,712 | -11 | -0.6% | 396,800 |
| 2016/12/02 | 1,718 | 1,731 | 1,706 | 1,723 | -2 | -0.1% | 308,900 |
| 2016/12/01 | 1,741 | 1,741 | 1,716 | 1,725 | +14 | +0.8% | 425,900 |
| 2016/11/30 | 1,708 | 1,722 | 1,702 | 1,711 | +17 | +1% | 356,300 |
| 2016/11/29 | 1,710 | 1,722 | 1,688 | 1,694 | -22 | -1.3% | 452,900 |
| 2016/11/28 | 1,733 | 1,738 | 1,695 | 1,716 | -39 | -2.2% | 536,600 |
| 2016/11/25 | 1,741 | 1,759 | 1,739 | 1,755 | +11 | +0.6% | 398,700 |
| 2016/11/24 | 1,734 | 1,748 | 1,725 | 1,744 | +24 | +1.4% | 481,100 |
| 2016/11/22 | 1,695 | 1,726 | 1,694 | 1,720 | +23 | +1.4% | 495,100 |
| 2016/11/21 | 1,660 | 1,697 | 1,660 | 1,697 | +51 | +3.1% | 304,300 |
| 2016/11/18 | 1,623 | 1,648 | 1,610 | 1,646 | +44 | +2.7% | 380,600 |
| 2016/11/17 | 1,605 | 1,619 | 1,592 | 1,602 | -32 | -2% | 463,100 |
| 2016/11/16 | 1,627 | 1,643 | 1,616 | 1,634 | +26 | +1.6% | 310,100 |
| 2016/11/15 | 1,629 | 1,629 | 1,597 | 1,608 | -15 | -0.9% | 326,200 |
| 2016/11/14 | 1,605 | 1,639 | 1,598 | 1,623 | +37 | +2.3% | 524,600 |
| 2016/11/11 | 1,582 | 1,611 | 1,580 | 1,586 | +28 | +1.8% | 663,000 |
| 2016/11/10 | 1,552 | 1,562 | 1,538 | 1,558 | +76 | +5.1% | 568,400 |
| 2016/11/09 | 1,535 | 1,562 | 1,457 | 1,482 | -35 | -2.3% | 945,200 |
| 2016/11/08 | 1,545 | 1,550 | 1,501 | 1,517 | -17 | -1.1% | 464,800 |
| 2016/11/07 | 1,542 | 1,545 | 1,527 | 1,534 | +20 | +1.3% | 340,100 |
| 2016/11/04 | 1,521 | 1,535 | 1,504 | 1,514 | -31 | -2% | 397,000 |
| 2016/11/02 | 1,560 | 1,560 | 1,535 | 1,545 | -20 | -1.3% | 536,000 |
| 2016/11/01 | 1,563 | 1,569 | 1,546 | 1,565 | +5 | +0.3% | 453,600 |
| 2016/10/31 | 1,588 | 1,591 | 1,552 | 1,560 | -49 | -3% | 604,200 |
| 2016/10/28 | 1,617 | 1,633 | 1,604 | 1,609 | +19 | +1.2% | 511,300 |
| 2016/10/27 | 1,605 | 1,648 | 1,583 | 1,590 | +36 | +2.3% | 1,429,700 |
| 2016/10/26 | 1,544 | 1,561 | 1,535 | 1,554 | +7 | +0.5% | 533,900 |
| 2016/10/25 | 1,540 | 1,569 | 1,540 | 1,547 | +7 | +0.5% | 719,600 |
| 2016/10/24 | 1,580 | 1,581 | 1,497 | 1,540 | -56 | -3.5% | 1,342,900 |
| 2016/10/21 | 1,590 | 1,624 | 1,590 | 1,596 | +12 | +0.8% | 791,900 |
| 2016/10/20 | 1,546 | 1,587 | 1,536 | 1,584 | +49 | +3.2% | 554,100 |
| 2016/10/19 | 1,535 | 1,552 | 1,526 | 1,535 | +5 | +0.3% | 294,000 |
| 2016/10/18 | 1,510 | 1,541 | 1,510 | 1,530 | -4 | -0.3% | 346,900 |
| 2016/10/17 | 1,521 | 1,544 | 1,514 | 1,534 | -1 | -0.1% | 319,200 |
| 2016/10/14 | 1,521 | 1,548 | 1,515 | 1,535 | +15 | +1% | 336,500 |
| 2016/10/13 | 1,549 | 1,556 | 1,517 | 1,520 | -22 | -1.4% | 279,000 |
| 2016/10/12 | 1,539 | 1,555 | 1,526 | 1,542 | -7 | -0.5% | 323,800 |
| 2016/10/11 | 1,586 | 1,586 | 1,544 | 1,549 | -15 | -1% | 555,900 |
| 2016/10/07 | 1,590 | 1,597 | 1,543 | 1,564 | +46 | +3% | 1,831,900 |
| 2016/10/06 | 1,521 | 1,554 | 1,512 | 1,518 | +9 | +0.6% | 422,000 |
| 2016/10/05 | 1,500 | 1,520 | 1,489 | 1,509 | +30 | +2% | 519,200 |
| 2016/10/04 | 1,464 | 1,484 | 1,449 | 1,479 | +25 | +1.7% | 302,300 |
| 2016/10/03 | 1,450 | 1,465 | 1,442 | 1,454 | +24 | +1.7% | 244,300 |
| 2016/09/30 | 1,420 | 1,438 | 1,398 | 1,430 | -39 | -2.7% | 423,500 |
| 2016/09/29 | 1,456 | 1,471 | 1,449 | 1,469 | +32 | +2.2% | 243,300 |
| 2016/09/28 | 1,460 | 1,460 | 1,431 | 1,437 | -44 | -3% | 245,900 |
2051～
2100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「Ｈ２Ｏリテイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｈ２Ｏリテイル | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| サイゼリヤ | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
